7522 ワタミ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 4,540 | 4,540 | 4,410 | 4,450 | 5,600 | 2,579.71 |
| 2000-12-28 | 4,530 | 4,530 | 4,360 | 4,420 | 7,700 | 2,562.32 |
| 2000-12-27 | 4,560 | 4,560 | 4,300 | 4,360 | 13,400 | 2,527.54 |
| 2000-12-26 | 4,390 | 4,570 | 4,390 | 4,570 | 30,000 | 2,649.28 |
| 2000-12-25 | 4,350 | 4,490 | 4,200 | 4,390 | 92,700 | 2,544.93 |
| 2000-12-22 | 4,100 | 4,300 | 4,100 | 4,300 | 54,000 | 2,492.75 |
| 2000-12-21 | 3,660 | 4,100 | 3,550 | 4,100 | 50,800 | 2,376.81 |
| 2000-12-20 | 3,700 | 3,700 | 3,620 | 3,620 | 40,100 | 2,098.55 |
| 2000-12-19 | 4,060 | 4,100 | 3,750 | 3,750 | 34,400 | 2,173.91 |
| 2000-12-18 | 3,940 | 4,040 | 3,920 | 4,040 | 47,000 | 2,342.03 |
| 2000-12-15 | 3,890 | 3,950 | 3,830 | 3,890 | 77,500 | 2,255.07 |
| 2000-12-14 | 3,900 | 3,990 | 3,800 | 3,890 | 71,500 | 2,255.07 |
| 2000-12-13 | 3,900 | 3,950 | 3,800 | 3,900 | 54,900 | 2,260.87 |
| 2000-12-12 | 3,850 | 3,940 | 3,650 | 3,900 | 101,100 | 2,260.87 |
| 2000-12-11 | 3,800 | 3,850 | 3,300 | 3,750 | 153,500 | 2,173.91 |
| 2000-12-08 | 3,880 | 3,950 | 3,750 | 3,800 | 83,800 | 2,202.90 |
| 2000-12-07 | 4,090 | 4,120 | 3,880 | 4,050 | 145,900 | 2,347.83 |
| 2000-12-06 | 4,150 | 4,300 | 4,140 | 4,240 | 113,800 | 2,457.97 |
| 2000-12-05 | 4,300 | 4,300 | 4,070 | 4,110 | 79,600 | 2,382.61 |
| 2000-12-04 | 4,600 | 4,600 | 4,120 | 4,390 | 36,100 | 2,544.93 |
| 2000-12-01 | 4,800 | 4,800 | 4,600 | 4,600 | 41,900 | 2,666.67 |
| 2000-11-30 | 5,220 | 5,220 | 4,890 | 4,980 | 53,700 | 2,886.96 |
| 2000-11-29 | 5,100 | 5,130 | 5,000 | 5,020 | 40,700 | 2,910.15 |
| 2000-11-28 | 5,280 | 5,280 | 5,060 | 5,060 | 19,800 | 2,933.33 |
| 2000-11-27 | 5,750 | 5,750 | 5,230 | 5,300 | 34,800 | 3,072.46 |
| 2000-11-24 | 5,650 | 5,800 | 5,300 | 5,550 | 9,900 | 3,217.39 |
| 2000-11-22 | 6,010 | 6,010 | 5,840 | 5,850 | 37,600 | 3,391.30 |
| 2000-11-21 | 6,100 | 6,150 | 5,850 | 6,010 | 36,400 | 3,484.06 |
| 2000-11-20 | 5,640 | 6,160 | 5,620 | 5,900 | 22,700 | 3,420.29 |
| 2000-11-17 | 5,580 | 5,630 | 5,510 | 5,630 | 12,200 | 3,263.77 |
| 2000-11-16 | 5,510 | 5,640 | 5,500 | 5,580 | 2,900 | 3,234.78 |
| 2000-11-15 | 5,450 | 5,640 | 5,410 | 5,410 | 4,000 | 3,136.23 |
| 2000-11-14 | 5,630 | 5,630 | 5,450 | 5,450 | 7,700 | 3,159.42 |
| 2000-11-13 | 5,610 | 5,640 | 5,450 | 5,640 | 6,700 | 3,269.57 |
| 2000-11-10 | 5,600 | 5,650 | 5,550 | 5,610 | 5,100 | 3,252.17 |
| 2000-11-09 | 5,700 | 5,850 | 5,650 | 5,690 | 4,000 | 3,298.55 |
| 2000-11-08 | 5,800 | 5,800 | 5,710 | 5,750 | 19,200 | 3,333.33 |
| 2000-11-07 | 5,800 | 5,820 | 5,710 | 5,770 | 4,200 | 3,344.93 |
| 2000-11-06 | 5,910 | 5,910 | 5,720 | 5,850 | 9,800 | 3,391.30 |
| 2000-11-02 | 5,700 | 5,790 | 5,700 | 5,710 | 11,000 | 3,310.15 |
| 2000-11-01 | 5,900 | 5,950 | 5,710 | 5,790 | 3,200 | 3,356.52 |
| 2000-10-31 | 5,670 | 5,900 | 5,660 | 5,860 | 14,100 | 3,397.10 |
| 2000-10-30 | 5,770 | 5,770 | 5,650 | 5,700 | 4,500 | 3,304.35 |
| 2000-10-27 | 5,760 | 5,810 | 5,740 | 5,770 | 3,400 | 3,344.93 |
| 2000-10-26 | 5,700 | 6,000 | 5,650 | 6,000 | 9,100 | 3,478.26 |
| 2000-10-25 | 5,800 | 5,800 | 5,700 | 5,710 | 4,500 | 3,310.15 |
| 2000-10-24 | 5,900 | 6,000 | 5,720 | 5,720 | 8,500 | 3,315.94 |
| 2000-10-23 | 6,000 | 6,000 | 5,700 | 5,780 | 6,800 | 3,350.72 |
| 2000-10-20 | 5,730 | 5,890 | 5,730 | 5,840 | 35,700 | 3,385.51 |
| 2000-10-19 | 5,700 | 5,830 | 5,690 | 5,830 | 23,200 | 3,379.71 |
| 2000-10-18 | 5,700 | 5,800 | 5,690 | 5,700 | 23,300 | 3,304.35 |
| 2000-10-17 | 5,880 | 5,880 | 5,600 | 5,600 | 20,200 | 3,246.38 |
| 2000-10-16 | 6,050 | 6,050 | 5,950 | 5,950 | 9,700 | 3,449.28 |
| 2000-10-13 | 5,930 | 6,050 | 5,920 | 6,050 | 7,400 | 3,507.25 |
| 2000-10-12 | 6,050 | 6,200 | 6,030 | 6,030 | 5,000 | 3,495.65 |
| 2000-10-11 | 5,910 | 6,400 | 5,910 | 6,150 | 5,000 | 3,565.22 |
| 2000-10-10 | 6,500 | 6,500 | 6,000 | 6,010 | 3,300 | 3,484.06 |
| 2000-10-06 | 6,300 | 6,550 | 6,300 | 6,450 | 9,200 | 3,739.13 |
| 2000-10-05 | 6,600 | 6,600 | 6,500 | 6,600 | 9,100 | 3,826.09 |
| 2000-10-04 | 6,500 | 6,660 | 6,400 | 6,400 | 18,000 | 3,710.15 |
| 2000-10-03 | 6,400 | 6,500 | 6,400 | 6,450 | 9,700 | 3,739.13 |
| 2000-10-02 | 6,130 | 6,200 | 6,120 | 6,200 | 15,900 | 3,594.20 |
| 2000-09-29 | 6,000 | 6,120 | 5,950 | 5,950 | 12,500 | 3,449.28 |
| 2000-09-28 | 5,700 | 5,990 | 5,600 | 5,600 | 7,300 | 3,246.38 |
| 2000-09-27 | 5,900 | 5,900 | 5,760 | 5,880 | 5,600 | 3,408.70 |
| 2000-09-26 | 5,930 | 5,980 | 5,880 | 5,910 | 12,400 | 3,426.09 |
| 2000-09-25 | 6,000 | 6,000 | 5,700 | 5,730 | 14,700 | 3,321.74 |
| 2000-09-22 | 6,180 | 6,180 | 6,080 | 6,150 | 14,100 | 3,565.22 |
| 2000-09-21 | 6,100 | 6,220 | 6,080 | 6,080 | 21,100 | 3,524.64 |
| 2000-09-20 | 6,290 | 6,290 | 6,100 | 6,250 | 23,600 | 3,623.19 |
| 2000-09-19 | 6,190 | 6,290 | 6,050 | 6,290 | 10,600 | 3,646.38 |
| 2000-09-18 | 6,100 | 6,140 | 6,050 | 6,090 | 8,200 | 3,530.43 |
| 2000-09-14 | 6,200 | 6,240 | 6,150 | 6,180 | 11,800 | 3,582.61 |
| 2000-09-13 | 6,150 | 6,200 | 6,140 | 6,160 | 11,300 | 3,571.01 |
| 2000-09-12 | 6,310 | 6,320 | 6,100 | 6,130 | 4,200 | 3,553.62 |
| 2000-09-11 | 6,250 | 6,310 | 6,050 | 6,300 | 24,300 | 3,652.17 |
| 2000-09-08 | 6,200 | 6,290 | 6,050 | 6,190 | 25,400 | 3,588.41 |
| 2000-09-07 | 6,140 | 6,400 | 6,100 | 6,400 | 33,400 | 3,710.15 |
| 2000-09-06 | 6,400 | 6,400 | 6,000 | 6,040 | 16,500 | 3,501.45 |
| 2000-09-05 | 6,250 | 6,300 | 6,080 | 6,300 | 9,600 | 3,652.17 |
| 2000-09-04 | 6,350 | 6,600 | 6,090 | 6,350 | 66,300 | 3,681.16 |
| 2000-09-01 | 6,550 | 6,550 | 6,300 | 6,330 | 9,100 | 3,669.57 |
| 2000-08-31 | 6,770 | 6,770 | 6,710 | 6,750 | 6,600 | 3,913.04 |
| 2000-08-30 | 6,560 | 6,680 | 6,560 | 6,660 | 3,800 | 3,860.87 |
| 2000-08-29 | 6,600 | 6,660 | 6,550 | 6,550 | 7,600 | 3,797.10 |
| 2000-08-28 | 6,600 | 6,700 | 6,590 | 6,700 | 13,000 | 3,884.06 |
| 2000-08-25 | 6,800 | 6,900 | 6,600 | 6,600 | 17,200 | 3,826.09 |
| 2000-08-24 | 6,530 | 6,760 | 6,530 | 6,640 | 27,400 | 3,849.28 |
| 2000-08-23 | 6,500 | 6,500 | 6,410 | 6,440 | 6,500 | 3,733.33 |
| 2000-08-22 | 6,500 | 6,500 | 6,300 | 6,400 | 10,200 | 3,710.15 |
| 2000-08-21 | 6,580 | 6,590 | 6,400 | 6,450 | 20,000 | 3,739.13 |
| 2000-08-18 | 6,450 | 6,470 | 6,390 | 6,430 | 24,800 | 3,727.54 |
| 2000-08-17 | 6,500 | 6,650 | 6,350 | 6,430 | 68,200 | 3,727.54 |
| 2000-08-16 | 6,250 | 6,480 | 6,250 | 6,420 | 20,000 | 3,721.74 |
| 2000-08-15 | 6,830 | 7,000 | 6,600 | 6,670 | 16,000 | 3,866.67 |
| 2000-08-14 | 6,800 | 7,000 | 6,800 | 6,830 | 3,600 | 3,959.42 |
| 2000-08-11 | 6,850 | 7,000 | 6,710 | 7,000 | 18,100 | 4,057.97 |
| 2000-08-10 | 7,000 | 7,000 | 6,910 | 6,920 | 4,600 | 4,011.59 |
| 2000-08-09 | 7,000 | 7,050 | 6,940 | 7,000 | 5,500 | 4,057.97 |
| 2000-08-08 | 7,100 | 7,100 | 6,960 | 6,960 | 11,100 | 4,034.78 |
| 2000-08-07 | 7,020 | 7,100 | 7,020 | 7,100 | 3,800 | 4,115.94 |
| 2000-08-04 | 7,100 | 7,100 | 7,000 | 7,020 | 7,600 | 4,069.57 |
| 2000-08-03 | 7,280 | 7,280 | 6,980 | 7,250 | 24,900 | 4,202.90 |
| 2000-08-02 | 7,390 | 7,390 | 6,980 | 6,980 | 17,000 | 4,046.38 |
| 2000-08-01 | 7,430 | 7,430 | 7,190 | 7,190 | 22,200 | 4,168.12 |
| 2000-07-31 | 7,050 | 7,250 | 7,050 | 7,230 | 6,500 | 4,191.30 |
| 2000-07-28 | 7,450 | 7,450 | 7,050 | 7,050 | 4,000 | 4,086.96 |
| 2000-07-27 | 7,410 | 7,500 | 7,350 | 7,350 | 12,500 | 4,260.87 |
| 2000-07-26 | 7,500 | 7,500 | 7,400 | 7,400 | 8,500 | 4,289.85 |
| 2000-07-25 | 7,560 | 7,730 | 7,500 | 7,550 | 17,000 | 4,376.81 |
| 2000-07-24 | 7,300 | 7,490 | 7,300 | 7,440 | 31,000 | 4,313.04 |
| 2000-07-21 | 7,600 | 7,800 | 7,200 | 7,200 | 23,000 | 4,173.91 |
| 2000-07-19 | 7,690 | 7,690 | 7,580 | 7,600 | 35,000 | 4,405.80 |
| 2000-07-18 | 7,700 | 7,820 | 7,700 | 7,800 | 81,500 | 4,521.74 |
| 2000-07-17 | 7,740 | 7,810 | 7,600 | 7,600 | 20,000 | 4,405.80 |
| 2000-07-14 | 7,800 | 7,800 | 7,740 | 7,740 | 17,500 | 4,486.96 |
| 2000-07-13 | 7,800 | 7,850 | 7,780 | 7,800 | 36,500 | 4,521.74 |
| 2000-07-12 | 7,810 | 7,850 | 7,800 | 7,830 | 25,000 | 4,539.13 |
| 2000-07-11 | 7,500 | 7,780 | 7,500 | 7,700 | 24,500 | 4,463.77 |
| 2000-07-10 | 7,850 | 8,000 | 7,750 | 7,840 | 23,000 | 4,544.93 |
| 2000-07-07 | 7,800 | 7,890 | 7,700 | 7,850 | 20,500 | 4,550.72 |
| 2000-07-06 | 8,150 | 8,200 | 7,750 | 7,790 | 44,500 | 4,515.94 |
| 2000-07-05 | 7,880 | 8,000 | 7,850 | 7,850 | 43,500 | 4,550.72 |
| 2000-07-04 | 7,610 | 7,840 | 7,610 | 7,780 | 18,000 | 4,510.15 |
| 2000-07-03 | 7,300 | 7,510 | 7,200 | 7,510 | 16,500 | 4,353.62 |
| 2000-06-30 | 7,260 | 7,300 | 6,950 | 7,290 | 12,500 | 4,226.09 |
| 2000-06-29 | 7,050 | 7,300 | 7,050 | 7,250 | 19,000 | 4,202.90 |
| 2000-06-28 | 6,980 | 6,980 | 6,950 | 6,960 | 9,000 | 4,034.78 |
| 2000-06-27 | 6,890 | 7,050 | 6,890 | 6,980 | 17,000 | 4,046.38 |
| 2000-06-26 | 6,790 | 6,790 | 6,700 | 6,740 | 9,000 | 3,907.25 |
| 2000-06-23 | 6,990 | 6,990 | 6,800 | 6,800 | 9,500 | 3,942.03 |
| 2000-06-22 | 6,960 | 7,100 | 6,900 | 7,090 | 19,000 | 4,110.15 |
| 2000-06-21 | 7,100 | 7,100 | 6,950 | 6,960 | 27,000 | 4,034.78 |
| 2000-06-20 | 7,120 | 7,190 | 6,890 | 6,900 | 7,000 | 4,000 |
| 2000-06-19 | 6,780 | 6,790 | 6,680 | 6,790 | 5,500 | 3,936.23 |
| 2000-06-16 | 6,500 | 6,500 | 6,400 | 6,480 | 13,500 | 3,756.52 |
| 2000-06-15 | 6,610 | 6,680 | 6,510 | 6,680 | 17,500 | 3,872.46 |
| 2000-06-14 | 6,960 | 6,960 | 6,570 | 6,610 | 14,500 | 3,831.88 |
| 2000-06-13 | 7,000 | 7,300 | 6,950 | 6,970 | 20,000 | 4,040.58 |
| 2000-06-12 | 6,980 | 6,980 | 6,860 | 6,900 | 9,500 | 4,000 |
| 2000-06-09 | 7,000 | 7,000 | 6,800 | 6,940 | 45,000 | 4,023.19 |
| 2000-06-08 | 7,050 | 7,100 | 6,900 | 7,000 | 35,000 | 4,057.97 |
| 2000-06-07 | 7,300 | 7,300 | 7,090 | 7,100 | 16,000 | 4,115.94 |
| 2000-06-06 | 7,510 | 7,510 | 7,450 | 7,460 | 8,000 | 4,324.64 |
| 2000-06-05 | 7,500 | 7,600 | 7,100 | 7,510 | 39,000 | 4,353.62 |
| 2000-06-02 | 7,500 | 7,600 | 7,500 | 7,520 | 41,000 | 4,359.42 |
| 2000-06-01 | 7,300 | 7,700 | 7,250 | 7,700 | 22,000 | 4,463.77 |
| 2000-05-31 | 7,980 | 8,000 | 6,990 | 7,990 | 43,500 | 4,631.88 |
| 2000-05-30 | 8,400 | 8,490 | 7,800 | 7,990 | 7,500 | 4,631.88 |
| 2000-05-29 | 7,840 | 8,000 | 7,750 | 8,000 | 11,000 | 4,637.68 |
| 2000-05-26 | 7,700 | 7,700 | 7,570 | 7,700 | 27,000 | 4,463.77 |
| 2000-05-25 | 7,810 | 8,000 | 7,800 | 7,800 | 40,000 | 4,521.74 |
| 2000-05-24 | 8,400 | 8,400 | 8,200 | 8,330 | 20,500 | 4,828.99 |
| 2000-05-23 | 8,620 | 8,620 | 8,460 | 8,460 | 18,000 | 4,904.35 |
| 2000-05-22 | 8,400 | 8,420 | 7,930 | 8,420 | 25,500 | 4,881.16 |
| 2000-05-19 | 8,610 | 8,610 | 8,500 | 8,550 | 13,500 | 4,956.52 |
| 2000-05-18 | 8,810 | 8,810 | 8,310 | 8,620 | 22,000 | 4,997.10 |
| 2000-05-17 | 8,710 | 8,860 | 8,700 | 8,770 | 31,000 | 5,084.06 |
| 2000-05-16 | 8,610 | 8,800 | 8,600 | 8,700 | 22,500 | 5,043.48 |
| 2000-05-15 | 8,460 | 8,460 | 8,200 | 8,450 | 8,000 | 4,898.55 |
| 2000-05-12 | 8,210 | 8,440 | 8,210 | 8,410 | 33,000 | 4,875.36 |
| 2000-05-11 | 8,040 | 8,130 | 8,010 | 8,130 | 17,000 | 4,713.04 |
| 2000-05-10 | 8,310 | 8,320 | 8,110 | 8,300 | 19,000 | 4,811.59 |
| 2000-05-09 | 8,900 | 8,990 | 8,300 | 8,300 | 11,500 | 4,811.59 |
| 2000-05-08 | 8,990 | 8,990 | 8,790 | 8,900 | 14,000 | 5,159.42 |
| 2000-05-02 | 8,990 | 8,990 | 8,680 | 8,960 | 8,000 | 5,194.20 |
| 2000-05-01 | 8,990 | 8,990 | 8,710 | 8,980 | 24,500 | 5,205.80 |
| 2000-04-28 | 8,700 | 9,250 | 8,700 | 9,000 | 49,500 | 5,217.39 |
| 2000-04-27 | 8,700 | 8,700 | 8,400 | 8,500 | 16,500 | 4,927.54 |
| 2000-04-26 | 8,700 | 8,800 | 8,400 | 8,700 | 16,500 | 5,043.48 |
| 2000-04-25 | 8,360 | 8,600 | 8,350 | 8,600 | 15,000 | 4,985.51 |
| 2000-04-24 | 8,070 | 8,450 | 8,070 | 8,350 | 25,500 | 4,840.58 |
| 2000-04-21 | 8,950 | 8,950 | 8,390 | 8,670 | 7,500 | 5,026.09 |
| 2000-04-20 | 9,050 | 9,050 | 8,700 | 9,050 | 49,500 | 5,246.38 |
| 2000-04-19 | 7,210 | 8,050 | 7,210 | 8,050 | 17,500 | 4,666.67 |
| 2000-04-18 | 7,750 | 7,750 | 7,050 | 7,050 | 31,000 | 4,086.96 |
| 2000-04-14 | 8,700 | 9,050 | 8,700 | 9,050 | 38,000 | 5,246.38 |
| 2000-04-13 | 8,650 | 9,000 | 8,620 | 9,000 | 54,000 | 5,217.39 |
| 2000-04-12 | 8,000 | 9,050 | 7,990 | 9,000 | 59,500 | 5,217.39 |
| 2000-04-11 | 8,000 | 8,200 | 8,000 | 8,050 | 31,500 | 4,666.67 |
| 2000-04-10 | 8,160 | 8,350 | 8,060 | 8,100 | 31,500 | 4,695.65 |
| 2000-04-07 | 8,000 | 8,250 | 8,000 | 8,160 | 71,000 | 4,730.43 |
| 2000-04-06 | 7,550 | 8,000 | 7,550 | 8,000 | 17,000 | 4,637.68 |
| 2000-04-05 | 8,490 | 8,490 | 8,250 | 8,250 | 8,500 | 4,782.61 |
| 2000-04-04 | 8,700 | 8,700 | 8,410 | 8,500 | 46,500 | 4,927.54 |
| 2000-04-03 | 8,600 | 8,700 | 8,480 | 8,700 | 26,000 | 5,043.48 |
| 2000-03-31 | 8,500 | 8,570 | 8,460 | 8,570 | 18,000 | 4,968.12 |
| 2000-03-30 | 8,500 | 8,620 | 8,400 | 8,510 | 23,000 | 4,933.33 |
| 2000-03-29 | 7,980 | 8,400 | 7,910 | 8,400 | 22,500 | 4,869.57 |
| 2000-03-28 | 7,500 | 7,500 | 7,400 | 7,400 | 4,500 | 4,289.85 |
| 2000-03-27 | 8,600 | 8,900 | 8,600 | 8,810 | 21,000 | 4,256.04 |
| 2000-03-24 | 8,700 | 8,800 | 8,510 | 8,800 | 13,000 | 4,251.21 |
| 2000-03-23 | 8,900 | 8,900 | 8,610 | 8,800 | 18,500 | 4,251.21 |
| 2000-03-22 | 8,700 | 8,900 | 8,700 | 8,900 | 20,000 | 4,299.52 |
| 2000-03-21 | 8,700 | 8,800 | 8,700 | 8,700 | 14,000 | 4,202.90 |
| 2000-03-17 | 8,500 | 8,800 | 8,500 | 8,700 | 17,000 | 4,202.90 |
| 2000-03-16 | 8,600 | 8,760 | 8,600 | 8,760 | 15,000 | 4,231.88 |
| 2000-03-15 | 9,000 | 9,000 | 8,700 | 8,940 | 24,000 | 4,318.84 |
| 2000-03-14 | 8,300 | 8,700 | 8,200 | 8,630 | 43,500 | 4,169.08 |
| 2000-03-13 | 8,550 | 8,550 | 8,200 | 8,300 | 22,500 | 4,009.66 |
| 2000-03-10 | 8,420 | 8,550 | 8,350 | 8,550 | 31,000 | 4,130.43 |
| 2000-03-09 | 8,430 | 8,430 | 8,250 | 8,250 | 28,000 | 3,985.51 |
| 2000-03-08 | 8,570 | 8,570 | 8,300 | 8,430 | 20,000 | 4,072.46 |
| 2000-03-07 | 8,880 | 8,880 | 8,600 | 8,700 | 20,500 | 4,202.90 |
| 2000-03-06 | 9,000 | 9,000 | 8,800 | 8,890 | 15,000 | 4,294.69 |
| 2000-03-03 | 8,800 | 8,800 | 8,700 | 8,700 | 21,500 | 4,202.90 |
| 2000-03-02 | 9,000 | 9,000 | 8,500 | 8,790 | 20,500 | 4,246.38 |
| 2000-03-01 | 8,850 | 9,210 | 8,800 | 9,080 | 71,500 | 4,386.47 |
| 2000-02-29 | 9,350 | 9,550 | 8,800 | 9,550 | 173,500 | 4,613.53 |
| 2000-02-28 | 8,200 | 9,090 | 8,100 | 8,950 | 109,000 | 4,323.67 |
| 2000-02-25 | 8,000 | 8,100 | 7,900 | 8,100 | 39,000 | 3,913.04 |
| 2000-02-24 | 7,900 | 8,000 | 7,800 | 8,000 | 31,000 | 3,864.73 |
| 2000-02-23 | 7,750 | 7,850 | 7,600 | 7,850 | 30,500 | 3,792.27 |
| 2000-02-22 | 7,730 | 7,750 | 7,500 | 7,720 | 27,000 | 3,729.47 |
| 2000-02-21 | 7,680 | 7,700 | 7,200 | 7,500 | 28,000 | 3,623.19 |
| 2000-02-18 | 7,500 | 7,500 | 7,400 | 7,400 | 20,500 | 3,574.88 |
| 2000-02-17 | 7,600 | 7,600 | 7,000 | 7,100 | 14,000 | 3,429.95 |
| 2000-02-16 | 7,500 | 7,500 | 7,400 | 7,400 | 7,000 | 3,574.88 |
| 2000-02-15 | 7,290 | 7,290 | 7,050 | 7,100 | 12,500 | 3,429.95 |
| 2000-02-14 | 7,600 | 7,600 | 7,410 | 7,410 | 20,000 | 3,579.71 |
| 2000-02-10 | 7,500 | 7,510 | 7,450 | 7,500 | 22,500 | 3,623.19 |
| 2000-02-09 | 7,580 | 7,580 | 7,450 | 7,500 | 9,500 | 3,623.19 |
| 2000-02-08 | 7,750 | 7,750 | 7,550 | 7,550 | 15,500 | 3,647.34 |
| 2000-02-07 | 7,710 | 7,740 | 7,600 | 7,720 | 29,000 | 3,729.47 |
| 2000-02-04 | 7,750 | 7,750 | 7,650 | 7,720 | 26,500 | 3,729.47 |
| 2000-02-03 | 7,650 | 7,750 | 7,600 | 7,690 | 40,000 | 3,714.98 |
| 2000-02-02 | 7,100 | 7,710 | 7,100 | 7,550 | 129,000 | 3,647.34 |
| 2000-02-01 | 7,090 | 7,090 | 6,970 | 7,000 | 16,000 | 3,381.64 |
| 2000-01-31 | 7,000 | 7,050 | 6,900 | 6,990 | 12,000 | 3,376.81 |
| 2000-01-28 | 6,880 | 7,200 | 6,880 | 6,900 | 23,500 | 3,333.33 |
| 2000-01-27 | 6,070 | 6,550 | 6,070 | 6,450 | 11,500 | 3,115.94 |
| 2000-01-26 | 6,400 | 6,400 | 5,900 | 6,000 | 54,000 | 2,898.55 |
| 2000-01-25 | 6,640 | 6,700 | 6,400 | 6,500 | 38,500 | 3,140.10 |
| 2000-01-24 | 6,900 | 6,920 | 6,510 | 6,740 | 29,500 | 3,256.04 |
| 2000-01-21 | 7,100 | 7,100 | 7,090 | 7,100 | 6,500 | 3,429.95 |
| 2000-01-20 | 7,000 | 7,150 | 6,900 | 7,100 | 15,500 | 3,429.95 |
| 2000-01-19 | 6,950 | 7,000 | 6,900 | 7,000 | 16,500 | 3,381.64 |
| 2000-01-18 | 6,990 | 6,990 | 6,900 | 6,950 | 8,000 | 3,357.49 |
| 2000-01-17 | 7,200 | 7,200 | 6,900 | 6,990 | 6,500 | 3,376.81 |
| 2000-01-14 | 7,000 | 7,050 | 6,900 | 7,000 | 35,500 | 3,381.64 |
| 2000-01-13 | 7,200 | 7,200 | 6,900 | 6,900 | 92,500 | 3,333.33 |
| 2000-01-12 | 6,890 | 6,900 | 6,700 | 6,900 | 22,500 | 3,333.33 |
| 2000-01-11 | 7,090 | 7,090 | 6,800 | 6,900 | 15,000 | 3,333.33 |
| 2000-01-07 | 7,220 | 7,220 | 6,900 | 7,100 | 16,500 | 3,429.95 |
| 2000-01-06 | 7,410 | 7,410 | 7,010 | 7,010 | 14,000 | 3,386.47 |
| 2000-01-05 | 7,300 | 7,300 | 6,700 | 6,910 | 16,000 | 3,338.16 |
| 2000-01-04 | 7,200 | 7,500 | 7,200 | 7,500 | 11,500 | 3,623.19 |
分割・併合履歴 ： [2002-03-26]1株→1.5株 [2001-03-27]1株→1.15株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.5株 [1998-03-26]1株→1.5株 [1997-03-26]1株→1.5株
